株価チャート
2010/09/30～2011/02/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2011 |
| 02/28 | 3,940 | 3,965 | 3,895 | 3,950 | +0.89% | 270,600 | - | +4.75% | - | - |
| 02/25 | 3,915 | 3,925 | 3,890 | 3,915 | +0.64% | 212,000 | - | +4.04% | - | - |
| 02/24 | 3,940 | 3,970 | 3,880 | 3,890 | -0.26% | 555,000 | - | +3.51% | - | - |
| 02/23 | 3,890 | 3,935 | 3,855 | 3,900 | -0.38% | 586,000 | - | +3.89% | - | - |
| 02/22 | 3,860 | 3,935 | 3,825 | 3,915 | +1.56% | 882,600 | - | +4.43% | - | - |
| 02/21 | 3,820 | 3,870 | 3,805 | 3,855 | +1.72% | 551,000 | - | +2.96% | - | - |
| 02/18 | 3,770 | 3,795 | 3,760 | 3,790 | +1.2% | 249,800 | - | +1.31% | - | - |
| 02/17 | 3,700 | 3,760 | 3,700 | 3,745 | +1.22% | 258,200 | - | +0.11% | - | - |
| 02/16 | 3,735 | 3,750 | 3,690 | 3,700 | -1.2% | 456,200 | - | -1.18% | - | - |
| 02/15 | 3,745 | 3,760 | 3,735 | 3,745 | -0.13% | 384,000 | - | -0.08% | - | - |
| 02/14 | 3,750 | 3,755 | 3,735 | 3,750 | -0.13% | 242,800 | - | +0.03% | - | - |
| 02/10 | 3,725 | 3,765 | 3,705 | 3,755 | +0.81% | 267,600 | - | +0.13% | - | - |
| 02/09 | 3,740 | 3,750 | 3,725 | 3,725 | -0.53% | 163,400 | - | -0.67% | - | - |
| 02/08 | 3,735 | 3,750 | 3,735 | 3,745 | +0.27% | 100,000 | - | -0.19% | - | - |
| 02/07 | 3,695 | 3,735 | 3,675 | 3,735 | +1.08% | 267,600 | - | -0.48% | - | - |
| 02/04 | 3,695 | 3,705 | 3,665 | 3,695 | +0.82% | 187,600 | - | -1.62% | - | - |
| 02/03 | 3,670 | 3,680 | 3,650 | 3,665 | +0.41% | 322,800 | - | -2.5% | - | - |
| 02/02 | 3,670 | 3,670 | 3,635 | 3,650 | +0.41% | 401,400 | - | -3% | - | - |
| 02/01 | 3,675 | 3,680 | 3,615 | 3,635 | -1.09% | 401,400 | - | -3.53% | - | - |
| 01/31 | 3,705 | 3,705 | 3,665 | 3,675 | -1.08% | 257,600 | - | -2.65% | - | - |
| 01/28 | 3,790 | 3,790 | 3,715 | 3,715 | -1.98% | 377,400 | - | -1.77% | - | - |
| 01/27 | 3,790 | 3,805 | 3,775 | 3,790 | 0% | 162,400 | - | +0.03% | - | - |
| 01/26 | 3,790 | 3,795 | 3,775 | 3,790 | 0% | 87,800 | - | -0.05% | - | - |
| 01/25 | 3,765 | 3,800 | 3,745 | 3,790 | +1.07% | 276,400 | - | -0.18% | - | - |
| 01/24 | 3,760 | 3,765 | 3,725 | 3,750 | -0.13% | 216,000 | - | -1.34% | - | - |
| 01/21 | 3,785 | 3,795 | 3,750 | 3,755 | -0.79% | 242,800 | - | -1.29% | - | - |
| 01/20 | 3,800 | 3,805 | 3,780 | 3,785 | -0.39% | 121,400 | - | -0.6% | - | - |
| 01/19 | 3,790 | 3,800 | 3,760 | 3,800 | +0.66% | 177,200 | - | -0.26% | - | - |
| 01/18 | 3,790 | 3,790 | 3,770 | 3,775 | -0.4% | 160,000 | - | -1% | - | - |
| 01/17 | 3,780 | 3,800 | 3,775 | 3,790 | +0.53% | 126,600 | - | -0.68% | - | - |
| 01/14 | 3,810 | 3,815 | 3,755 | 3,770 | -0.92% | 325,800 | - | -1.33% | - | - |
| 01/13 | 3,815 | 3,815 | 3,785 | 3,805 | +0.13% | 146,800 | - | -0.5% | - | - |
| 01/12 | 3,815 | 3,820 | 3,780 | 3,800 | 0% | 276,800 | - | -0.65% | - | - |
| 01/11 | 3,775 | 3,800 | 3,755 | 3,800 | +0.8% | 253,000 | - | -0.71% | - | - |
| 01/07 | 3,760 | 3,785 | 3,760 | 3,770 | -0.26% | 300,000 | - | -1.54% | - | - |
| 01/06 | 3,765 | 3,790 | 3,745 | 3,780 | +0.67% | 380,600 | - | -1.33% | - | - |
| 01/05 | 3,785 | 3,790 | 3,740 | 3,755 | -0.66% | 323,600 | - | -2.06% | - | - |
| 01/04 | 3,780 | 3,795 | 3,770 | 3,780 | +0.4% | 170,400 | - | -1.56% | - | - |
| 2010 |
| 12/30 | 3,805 | 3,805 | 3,765 | 3,765 | -1.44% | 310,600 | - | -2.16% | - | - |
| 12/29 | 3,785 | 3,825 | 3,785 | 3,820 | +1.6% | 275,800 | - | -0.96% | - | - |
| 12/28 | 3,765 | 3,805 | 3,755 | 3,760 | -0.13% | 393,600 | - | -2.72% | - | - |
| 12/27 | 3,740 | 3,785 | 3,740 | 3,765 | -0.26% | 348,000 | - | -2.84% | - | - |
| 12/24 | 3,815 | 3,845 | 3,765 | 3,775 | -0.79% | 479,000 | - | -2.83% | - | - |
| 12/22 | 3,845 | 3,850 | 3,785 | 3,805 | -1.42% | 528,800 | - | -2.24% | - | - |
| 12/21 | 3,880 | 3,890 | 3,855 | 3,860 | -0.77% | 280,800 | - | -0.97% | - | - |
| 12/20 | 3,900 | 3,935 | 3,890 | 3,890 | +0.39% | 345,800 | - | -0.33% | - | - |
| 12/17 | 3,905 | 3,925 | 3,875 | 3,875 | -0.9% | 272,800 | - | -0.82% | - | - |
| 12/16 | 3,890 | 3,940 | 3,880 | 3,910 | +0.9% | 453,000 | - | -0.03% | - | - |
| 12/15 | 3,850 | 3,885 | 3,840 | 3,875 | +0.91% | 231,800 | - | -0.95% | - | - |
| 12/14 | 3,840 | 3,860 | 3,830 | 3,840 | 0% | 256,200 | - | -1.92% | - | - |
| 12/13 | 3,840 | 3,870 | 3,825 | 3,840 | -0.26% | 303,200 | - | -2.04% | - | - |
| 12/10 | 3,875 | 3,885 | 3,835 | 3,850 | -0.26% | 235,000 | - | -1.89% | - | - |
| 12/09 | 3,870 | 3,875 | 3,850 | 3,860 | -0.26% | 171,600 | - | -1.71% | - | - |
| 12/08 | 3,865 | 3,870 | 3,835 | 3,870 | -0.9% | 406,400 | - | -1.43% | - | - |
| 12/07 | 3,860 | 3,910 | 3,835 | 3,905 | +1.56% | 305,600 | - | -0.48% | - | - |
| 12/06 | 3,835 | 3,855 | 3,820 | 3,845 | +0.26% | 185,600 | - | -1.99% | - | - |
| 12/03 | 3,865 | 3,870 | 3,830 | 3,835 | -0.39% | 149,200 | - | -2.22% | - | - |
| 12/02 | 3,865 | 3,870 | 3,825 | 3,850 | +0.39% | 146,200 | - | -1.91% | - | - |
| 12/01 | 3,825 | 3,855 | 3,820 | 3,835 | +0.39% | 146,200 | - | -2.27% | - | - |
| 11/30 | 3,895 | 3,895 | 3,820 | 3,820 | -1.29% | 238,400 | - | -2.65% | - | - |
| 11/29 | 3,905 | 3,915 | 3,845 | 3,870 | -0.9% | 311,200 | - | -1.4% | - | - |
| 11/26 | 3,955 | 3,975 | 3,895 | 3,905 | -2.01% | 283,000 | - | -0.48% | - | - |
| 11/25 | 3,980 | 4,030 | 3,940 | 3,985 | +0.25% | 256,200 | - | +1.66% | - | - |
| 11/24 | 3,940 | 4,010 | 3,940 | 3,975 | -1% | 154,600 | - | +1.53% | - | - |
| 11/22 | 4,035 | 4,045 | 4,000 | 4,015 | 0% | 117,600 | - | +2.66% | - | - |
| 11/19 | 4,025 | 4,045 | 4,000 | 4,015 | 0% | 140,000 | - | +2.87% | - | - |
| 11/18 | 3,940 | 4,015 | 3,920 | 4,015 | +1.65% | 149,400 | - | +2.95% | - | - |
| 11/17 | 3,910 | 3,955 | 3,895 | 3,950 | 0% | 122,200 | - | +1.46% | - | - |
| 11/16 | 4,010 | 4,010 | 3,835 | 3,950 | -1.13% | 229,200 | - | +1.59% | - | - |
| 11/15 | 4,020 | 4,020 | 3,960 | 3,995 | 0% | 135,000 | - | +2.78% | - | - |
| 11/12 | 3,945 | 4,015 | 3,930 | 3,995 | +0.76% | 253,800 | - | +2.8% | - | - |
| 11/11 | 3,935 | 3,975 | 3,905 | 3,965 | +0.38% | 153,200 | - | +2.09% | - | - |
| 11/10 | 3,980 | 3,990 | 3,900 | 3,950 | +0.13% | 248,800 | - | +1.7% | - | - |
| 11/09 | 3,955 | 3,970 | 3,925 | 3,945 | -0.13% | 117,000 | - | +1.54% | - | - |
| 11/08 | 3,990 | 3,995 | 3,945 | 3,950 | +0.13% | 126,200 | - | +1.62% | - | - |
| 11/05 | 3,940 | 4,005 | 3,930 | 3,945 | +0.51% | 156,000 | - | +1.57% | - | - |
| 11/04 | 3,900 | 3,935 | 3,875 | 3,925 | +2.21% | 140,200 | - | +1.03% | - | - |
| 11/02 | 3,855 | 3,860 | 3,815 | 3,840 | +0.26% | 113,200 | - | -1.16% | - | - |
| 11/01 | 3,865 | 3,880 | 3,815 | 3,830 | -0.78% | 152,000 | - | -1.49% | - | - |
| 10/29 | 3,850 | 3,870 | 3,810 | 3,860 | +0.65% | 171,200 | - | -0.69% | - | - |
| 10/28 | 3,915 | 3,935 | 3,835 | 3,835 | -1.67% | 264,000 | - | -1.24% | - | - |
| 10/27 | 3,860 | 3,905 | 3,845 | 3,900 | +1.69% | 215,000 | - | +0.46% | - | - |
| 10/26 | 3,795 | 3,855 | 3,795 | 3,835 | +0.26% | 169,400 | - | -1.19% | - | - |
| 10/25 | 3,835 | 3,865 | 3,815 | 3,825 | -0.91% | 172,000 | - | -1.44% | - | - |
| 10/22 | 3,810 | 3,875 | 3,810 | 3,860 | +0.78% | 163,600 | - | -0.57% | - | - |
| 10/21 | 3,810 | 3,840 | 3,785 | 3,830 | +0.66% | 220,400 | - | -1.34% | - | - |
| 10/20 | 3,880 | 3,880 | 3,740 | 3,805 | -1.81% | 481,800 | - | -1.98% | - | - |
| 10/19 | 3,855 | 3,910 | 3,840 | 3,875 | +0.52% | 143,800 | - | -0.13% | - | - |
| 10/18 | 3,855 | 3,890 | 3,840 | 3,855 | +0.52% | 144,200 | - | -0.52% | - | - |
| 10/15 | 3,900 | 3,900 | 3,825 | 3,835 | -2.17% | 201,400 | - | -0.93% | - | - |
| 10/14 | 3,910 | 3,935 | 3,900 | 3,920 | +2.08% | 286,600 | - | +1.34% | - | - |
| 10/13 | 3,850 | 3,905 | 3,830 | 3,840 | 0% | 252,400 | - | -0.54% | - | - |
| 10/12 | 3,910 | 3,920 | 3,815 | 3,840 | -1.79% | 314,400 | - | -0.52% | - | - |
| 10/08 | 3,965 | 3,990 | 3,900 | 3,910 | -2.01% | 213,200 | - | +1.22% | - | - |
| 10/07 | 3,925 | 3,990 | 3,925 | 3,990 | +1.14% | 276,200 | - | +3.34% | - | - |
| 10/06 | 3,955 | 3,955 | 3,915 | 3,945 | -0.5% | 267,200 | - | +2.36% | - | - |
| 10/05 | 3,935 | 3,990 | 3,865 | 3,965 | 0% | 375,400 | - | +2.83% | - | - |
| 10/04 | 3,975 | 4,005 | 3,925 | 3,965 | -1% | 335,200 | - | +2.85% | - | - |
| 10/01 | 3,915 | 4,015 | 3,905 | 4,005 | +3.35% | 452,400 | - | +3.94% | - | - |
| 09/30 | 3,980 | 3,990 | 3,875 | 3,875 | -2.27% | 214,800 | - | +0.65% | - | - |
